Steem Dollars Historical Data

SBD Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 1.48
+11.71%
$ 20.67 million $ 8.29 million
Dec 31, 2024 $ 1.36
-26.46%
$ 18.88 million $ 30.28 million
Dec 30, 2024 $ 1.84
-43.14%
$ 25.67 million $ 32.19 million
Dec 29, 2024 $ 3.24
-10.22%
$ 45.14 million $ 12.86 million
Dec 28, 2024 $ 3.64
+16.49%
$ 50.69 million $ 36.25 million
Dec 27, 2024 $ 3.06
+2.14%
$ 42.62 million $ 1.81 million
Dec 26, 2024 $ 3
-4.18%
$ 41.76 million $ 1.98 million
Dec 25, 2024 $ 3.13
-4.82%
$ 43.6 million $ 2.57 million
Dec 24, 2024 $ 3.29
+0.76%
$ 45.75 million $ 18.5 million
Dec 23, 2024 $ 3.28
+5.70%
$ 45.59 million $ 11.22 million
Dec 22, 2024 $ 3.18
+6.21%
$ 44.15 million $ 25.53 million
Dec 21, 2024 $ 2.99
-3.80%
$ 41.58 million $ 1.38 million
Dec 20, 2024 $ 3.12
+5.62%
$ 43.3 million $ 3.37 million
Dec 19, 2024 $ 2.94
-4.82%
$ 40.91 million $ 1.74 million
Dec 18, 2024 $ 3.09
-7.84%
$ 42.97 million $ 1.55 million
Dec 17, 2024 $ 3.36
-2.62%
$ 46.63 million $ 1.39 million
Dec 16, 2024 $ 3.41
-5.40%
$ 47.39 million $ 1.8 million
Dec 15, 2024 $ 3.6
+2.57%
$ 49.99 million $ 1.94 million
Dec 14, 2024 $ 3.53
-5.55%
$ 48.98 million $ 1.42 million
Dec 13, 2024 $ 3.72
+1.86%
$ 51.6 million $ 1.6 million
Dec 12, 2024 $ 3.65
-0.45%
$ 50.66 million $ 3.83 million
Dec 11, 2024 $ 3.67
+5.59%
$ 51.05 million $ 4.3 million
Dec 10, 2024 $ 3.46
-11.82%
$ 47.89 million $ 9.19 million
Dec 9, 2024 $ 3.88
-6.04%
$ 53.78 million $ 55.8 million
Dec 8, 2024 $ 4.13
+0.09%
$ 57.24 million $ 3.28 million
Dec 7, 2024 $ 4.18
+1.00%
$ 57.82 million $ 3.26 million
Dec 6, 2024 $ 4.14
+3.41%
$ 57.25 million $ 3.36 million
Dec 5, 2024 $ 4
-6.43%
$ 55.32 million $ 4.85 million
Dec 4, 2024 $ 4.29
+5.27%
$ 59.35 million $ 14.29 million
Dec 3, 2024 $ 4.25
+9.55%
$ 58.72 million $ 10.91 million
Dec 2, 2024 $ 3.88
-3.27%
$ 53.7 million $ 4.96 million
Dec 1, 2024 $ 4.01
-1.19%
$ 55.41 million $ 5.2 million
Nov 30, 2024 $ 3.93
-1.07%
$ 54.32 million $ 4.68 million
Nov 29, 2024 $ 3.98
+2.39%
$ 54.91 million $ 3.19 million
Nov 28, 2024 $ 3.87
-2.14%
$ 53.42 million $ 3.24 million
Nov 27, 2024 $ 3.94
+6.56%
$ 54.46 million $ 6.33 million
Nov 26, 2024 $ 3.9
-1.39%
$ 53.74 million $ 44.23 million
Nov 25, 2024 $ 3.81
+15.47%
$ 52.49 million $ 5.18 million
Nov 24, 2024 $ 3.3
+1.58%
$ 45.51 million $ 9.11 million
Nov 23, 2024 $ 3.25
+5.69%
$ 44.75 million $ 3.46 million
Nov 22, 2024 $ 3.07
+1.37%
$ 42.35 million $ 2.04 million
Nov 21, 2024 $ 3.02
+2.15%
$ 41.72 million $ 1.43 million
Nov 20, 2024 $ 2.97
-3.75%
$ 40.95 million $ 1.65 million
Nov 19, 2024 $ 3.08
-0.56%
$ 42.45 million $ 2.62 million
Nov 18, 2024 $ 3.09
+6.95%
$ 42.65 million $ 2.09 million
Nov 17, 2024 $ 2.89
-4.89%
$ 39.86 million $ 1.81 million
Nov 16, 2024 $ 3.04
+5.99%
$ 41.88 million $ 2.49 million
Nov 15, 2024 $ 2.83
+2.77%
$ 39.04 million $ 1.57 million
Nov 14, 2024 $ 2.75
-3.16%
$ 37.87 million $ 2.75 million
Nov 13, 2024 $ 2.84
-6.12%
$ 39.15 million $ 16.33 million